Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verses Ai Inc (CSE: VS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.1850 0.2050 0.1850 0.2050 419,485 +0.02(+13.89%)
Nov 28, 2019 0.1800 0.1850 0.1750 0.1800 446,500 +0.01(+2.86%)
Nov 27, 2019 0.1950 0.1950 0.1700 0.1750 1,046,188 -0.03(-12.50%)
Nov 26, 2019 0.2050 0.2050 0.1950 0.2000 194,500 +0.00(+0.00%)
Nov 25, 2019 0.1950 0.2150 0.1950 0.2000 429,290 +0.01(+5.26%)
Nov 22, 2019 0.2000 0.2000 0.1900 0.1900 333,713 -0.01(-7.32%)
Nov 21, 2019 0.2100 0.2100 0.1900 0.2050 355,565 -0.02(-8.89%)
Nov 20, 2019 0.2150 0.2250 0.2150 0.2250 175,500 +0.01(+4.65%)
Nov 19, 2019 0.2200 0.2200 0.2150 0.2150 139,050 -0.02(-6.52%)
Nov 18, 2019 0.2200 0.2300 0.2200 0.2300 96,150 +0.01(+4.55%)
Nov 15, 2019 0.2350 0.2350 0.2200 0.2200 67,989 -0.01(-6.38%)
Nov 14, 2019 0.2300 0.2350 0.2300 0.2350 116,369 +0.00(+0.00%)
Nov 13, 2019 0.2250 0.2350 0.2150 0.2350 215,900 +0.02(+11.90%)
Nov 12, 2019 0.2200 0.2200 0.2100 0.2100 410,101 -0.01(-4.55%)
Nov 11, 2019 0.2350 0.2400 0.2200 0.2200 144,264 -0.01(-4.35%)
Nov 08, 2019 0.2450 0.2450 0.2300 0.2300 151,247 -0.01(-4.17%)
Nov 07, 2019 0.2500 0.2500 0.2400 0.2400 352,010 -0.01(-2.04%)
Nov 06, 2019 0.2750 0.2750 0.2400 0.2450 434,608 -0.04(-12.50%)
Nov 05, 2019 0.2700 0.2800 0.2650 0.2800 206,176 +0.02(+5.66%)
Nov 04, 2019 0.3150 0.3150 0.2650 0.2650 201,456 -0.04(-13.11%)
Nov 01, 2019 0.3100 0.3150 0.3000 0.3050 277,000 -0.01(-1.61%)
Oct 31, 2019 0.2650 0.3100 0.2600 0.3100 569,310 +0.03(+10.71%)
Oct 30, 2019 0.2750 0.2800 0.2700 0.2800 342,591 +0.00(+0.00%)
Oct 29, 2019 0.2950 0.2950 0.2750 0.2800 179,800 -0.02(-6.67%)
Oct 28, 2019 0.3000 0.3000 0.2900 0.3000 199,300 -0.01(-1.64%)
Oct 25, 2019 0.3150 0.3150 0.2900 0.3050 223,663 +0.00(+0.00%)
Oct 24, 2019 0.3200 0.3250 0.3050 0.3050 123,219 -0.02(-6.15%)
Oct 23, 2019 0.3250 0.3300 0.3000 0.3250 194,740 +0.01(+1.56%)
Oct 22, 2019 0.3200 0.3300 0.3150 0.3200 125,209 -0.01(-3.03%)
Oct 21, 2019 0.3350 0.3350 0.3200 0.3300 156,517 +0.00(+0.00%)
Oct 18, 2019 0.3500 0.3500 0.3300 0.3300 179,969 -0.02(-5.71%)
Oct 17, 2019 0.3500 0.3550 0.3250 0.3500 369,375 +0.01(+1.45%)
Oct 16, 2019 0.3700 0.3700 0.3400 0.3450 526,015 -0.02(-5.48%)
Oct 15, 2019 0.4000 0.4000 0.3650 0.3650 497,977 -0.02(-3.95%)
Oct 11, 2019 0.3800 0.3800 0.3800 0 +0.04(+13.43%)
Oct 10, 2019 0.3400 0.3500 0.3350 0.3350 296,061 -0.01(-4.29%)
Oct 09, 2019 0.3600 0.3650 0.3400 0.3500 394,131 -0.02(-4.11%)
Oct 08, 2019 0.3700 0.3700 0.3600 0.3650 415,300 -0.01(-1.35%)
Oct 07, 2019 0.3700 0.3800 0.3650 0.3700 101,184 +0.00(+0.00%)
Oct 04, 2019 0.3800 0.3850 0.3700 0.3700 99,902 -0.01(-1.33%)
Oct 03, 2019 0.3800 0.3800 0.3600 0.3750 129,800 -0.01(-1.32%)
Oct 02, 2019 0.3850 0.3900 0.3750 0.3800 148,657 -0.01(-1.30%)
Oct 01, 2019 0.3700 0.3850 0.3500 0.3850 273,714 +0.02(+4.05%)
Sep 30, 2019 0.3800 0.3800 0.3600 0.3700 251,581 -0.01(-2.63%)
Sep 27, 2019 0.3800 0.4000 0.3700 0.3800 1,128,115 +0.01(+1.33%)
Sep 26, 2019 0.3450 0.3750 0.3400 0.3750 593,820 +0.03(+8.70%)
Sep 25, 2019 0.3300 0.3500 0.3200 0.3450 346,880 +0.01(+2.99%)
Sep 24, 2019 0.3500 0.3550 0.3250 0.3350 227,138 -0.01(-4.29%)
Sep 23, 2019 0.3500 0.3650 0.3350 0.3500 524,570 +0.01(+1.45%)
Sep 20, 2019 0.3050 0.3450 0.3050 0.3450 423,396 +0.04(+13.11%)
Sep 19, 2019 0.2900 0.3050 0.2850 0.3050 255,318 +0.01(+3.39%)
Sep 18, 2019 0.2900 0.2950 0.2850 0.2950 147,500 +0.01(+1.72%)
Sep 17, 2019 0.2900 0.2900 0.2850 0.2900 46,200 -0.01(-1.69%)
Sep 16, 2019 0.2800 0.2950 0.2800 0.2950 129,820 -0.01(-1.67%)
Sep 13, 2019 0.3000 0.3000 0.2950 0.3000 59,500 +0.00(+0.00%)
Sep 12, 2019 0.3000 0.3000 0.2950 0.3000 196,000 +0.00(+0.00%)
Sep 11, 2019 0.2900 0.3000 0.2850 0.3000 279,039 +0.02(+5.26%)
Sep 10, 2019 0.2900 0.3100 0.2850 0.2850 124,638 -0.01(-1.72%)
Sep 09, 2019 0.3050 0.3050 0.2850 0.2900 58,929 -0.02(-4.92%)
Sep 06, 2019 0.3200 0.3200 0.3000 0.3050 131,431 -0.02(-4.69%)
Sep 05, 2019 0.3200 0.3300 0.3200 0.3200 100,000 +0.00(+0.00%)
Sep 04, 2019 0.3300 0.3450 0.3200 0.3200 174,554 -0.01(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.